Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson MLP Investment Company (NY: KYN )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.631 7.681 7.590 7.599 1,020,946 +0.02(+0.22%)
Mar 30, 2022 7.590 7.623 7.524 7.582 883,659 +0.07(+0.88%)
Mar 29, 2022 7.458 7.516 7.384 7.516 921,375 +0.03(+0.44%)
Mar 28, 2022 7.467 7.483 7.368 7.483 766,973 -0.05(-0.66%)
Mar 25, 2022 7.417 7.549 7.392 7.533 931,108 +0.12(+1.67%)
Mar 24, 2022 7.360 7.417 7.343 7.409 660,193 +0.09(+1.24%)
Mar 23, 2022 7.318 7.360 7.281 7.318 517,226 +0.05(+0.68%)
Mar 22, 2022 7.310 7.310 7.112 7.269 915,000 +0.02(+0.23%)
Mar 21, 2022 7.162 7.252 7.107 7.252 858,242 +0.20(+2.80%)
Mar 18, 2022 7.071 7.071 6.956 7.055 740,653 +0.02(+0.35%)
Mar 17, 2022 6.898 7.038 6.873 7.030 867,321 +0.21(+3.02%)
Mar 16, 2022 6.824 6.857 6.733 6.824 701,355 +0.07(+1.10%)
Mar 15, 2022 6.750 6.840 6.647 6.750 1,435,910 -0.07(-0.97%)
Mar 14, 2022 6.898 7.001 6.684 6.816 1,842,030 -0.21(-3.05%)
Mar 11, 2022 7.261 7.261 7.013 7.030 1,198,725 -0.19(-2.63%)
Mar 10, 2022 7.063 7.228 7.038 7.219 1,300,529 +0.16(+2.22%)
Mar 09, 2022 7.063 7.186 6.939 7.063 2,578,339 -0.10(-1.38%)
Mar 08, 2022 7.252 7.413 7.129 7.162 1,998,002 +0.00(+0.00%)
Mar 07, 2022 7.335 7.442 7.137 7.162 1,494,516 -0.12(-1.70%)
Mar 04, 2022 7.170 7.310 7.121 7.285 1,003,735 +0.02(+0.34%)
Mar 03, 2022 7.302 7.327 7.207 7.261 881,386 -0.04(-0.56%)
Mar 02, 2022 7.228 7.339 7.186 7.302 836,614 +0.15(+2.07%)
Mar 01, 2022 7.203 7.228 7.046 7.153 694,725 +0.01(+0.12%)
Feb 28, 2022 6.947 7.145 6.921 7.145 731,929 +0.21(+2.97%)
Feb 25, 2022 6.816 6.968 6.865 6.939 964,931 +0.15(+2.18%)
Feb 24, 2022 6.807 6.820 6.614 6.791 782,908 +0.04(+0.61%)
Feb 23, 2022 6.725 6.807 6.651 6.750 1,238,223 +0.07(+1.11%)
Feb 22, 2022 7.030 7.030 6.605 6.675 962,757 -0.19(-2.76%)
Feb 18, 2022 6.865 0 -0.10(-1.42%)
Feb 17, 2022 7.055 7.135 6.914 6.964 457,865 -0.07(-1.05%)
Feb 16, 2022 7.104 7.137 7.005 7.038 525,243 +0.00(+0.00%)
Feb 15, 2022 6.914 7.046 6.849 7.038 370,716 +0.03(+0.47%)
Feb 14, 2022 7.269 7.294 6.964 7.005 794,488 -0.25(-3.41%)
Feb 11, 2022 7.088 7.256 7.071 7.252 904,289 +0.22(+3.17%)
Feb 10, 2022 7.038 7.166 6.980 7.030 990,168 -0.02(-0.35%)
Feb 09, 2022 7.063 7.162 7.038 7.055 641,768 +0.04(+0.59%)
Feb 08, 2022 7.088 7.088 6.989 7.013 458,966 -0.07(-1.05%)
Feb 07, 2022 7.046 7.129 7.005 7.088 448,905 +0.04(+0.58%)
Feb 04, 2022 7.121 7.145 6.997 7.046 674,603 +0.02(+0.23%)
Feb 03, 2022 7.055 6.989 7.030 683,627 -0.12(-1.73%)
Feb 02, 2022 7.137 7.186 7.046 7.153 894,838 +0.02(+0.23%)
Feb 01, 2022 6.931 7.145 6.873 7.137 979,757 +0.22(+3.22%)
Jan 31, 2022 6.783 6.939 6.914 481,121 +0.14(+2.07%)
Jan 28, 2022 6.774 6.816 6.647 6.774 653,929 +0.01(+0.12%)
Jan 27, 2022 6.890 6.972 6.696 6.766 792,033 -0.04(-0.61%)
Jan 26, 2022 6.890 7.013 6.708 6.807 1,130,559 +0.02(+0.24%)
Jan 25, 2022 6.560 6.886 6.486 6.791 1,451,940 +0.15(+2.23%)
Jan 24, 2022 6.428 6.659 6.214 6.643 2,002,781 +0.08(+1.26%)
Jan 21, 2022 6.684 6.717 6.519 6.560 1,017,234 -0.21(-3.16%)
Jan 20, 2022 6.783 6.902 6.725 6.774 948,491 -0.01(-0.12%)
Jan 19, 2022 6.783 6.849 6.630 6.783 1,188,503 +0.09(+1.35%)
Jan 18, 2022 6.882 6.964 6.684 6.692 1,617,677 -0.21(-2.99%)
Jan 14, 2022 6.898 0 -0.04(-0.59%)
Jan 13, 2022 7.022 7.046 6.939 6.939 439,660 -0.06(-0.82%)
Jan 12, 2022 6.882 7.013 6.882 6.997 783,463 +0.15(+2.17%)
Jan 11, 2022 6.783 6.890 6.741 6.849 683,952 +0.12(+1.71%)
Jan 10, 2022 6.733 6.746 6.593 6.733 838,911 +0.00(+0.00%)
Jan 07, 2022 6.692 6.783 6.634 6.733 688,450 +0.06(+0.86%)
Jan 06, 2022 6.601 6.692 6.502 6.675 861,792 +0.13(+2.02%)
Jan 05, 2022 6.684 6.741 6.527 6.544 1,006,918 -0.09(-1.37%)
Jan 04, 2022 6.544 6.700 6.544 6.634 943,642 +0.12(+1.77%)
Jan 03, 2022 6.305 6.544 6.305 6.519 1,040,781 +0.24(+3.87%)
Dec 31, 2021 6.179 6.292 6.139 6.276 947,120 +0.10(+1.70%)
Dec 30, 2021 6.236 6.276 6.163 6.171 1,887,449 -0.06(-1.03%)
Dec 29, 2021 6.211 6.244 6.167 6.236 1,178,756 +0.02(+0.39%)
Dec 28, 2021 6.227 6.296 6.195 6.211 772,146 +0.01(+0.13%)
Dec 27, 2021 6.107 6.207 6.074 6.203 843,090 +0.10(+1.58%)
Dec 23, 2021 6.107 6.147 6.082 6.107 895,983 +0.02(+0.40%)
Dec 22, 2021 6.099 6.131 6.018 6.082 733,051 +0.02(+0.40%)
Dec 21, 2021 5.986 6.139 5.962 6.058 1,139,592 +0.15(+2.45%)
Dec 20, 2021 5.945 5.986 5.849 5.913 1,237,732 -0.16(-2.65%)
Dec 17, 2021 6.115 6.139 6.002 6.074 710,388 -0.05(-0.79%)
Dec 16, 2021 6.147 6.227 6.107 6.123 1,023,097 +0.02(+0.40%)
Dec 15, 2021 6.074 6.147 5.945 6.099 1,441,340 +0.05(+0.80%)
Dec 14, 2021 6.010 6.123 6.002 6.050 1,001,865 -0.02(-0.27%)
Dec 13, 2021 6.236 6.260 6.022 6.066 1,340,815 -0.24(-3.83%)
Dec 10, 2021 6.324 6.328 6.239 6.308 532,026 +0.02(+0.38%)
Dec 09, 2021 6.324 6.348 6.260 6.284 600,486 -0.11(-1.76%)
Dec 08, 2021 6.413 6.469 6.344 6.397 602,182 +0.02(+0.38%)
Dec 07, 2021 6.348 6.413 6.284 6.372 841,185 +0.15(+2.33%)
Dec 06, 2021 6.219 6.276 6.131 6.227 758,564 +0.04(+0.65%)
Dec 03, 2021 6.364 6.381 6.115 6.187 1,093,957 -0.07(-1.16%)
Dec 02, 2021 6.147 6.312 6.010 6.260 1,653,249 +0.15(+2.37%)
Dec 01, 2021 6.364 6.433 6.090 6.115 1,805,042 -0.15(-2.32%)
Nov 30, 2021 6.405 6.405 6.175 6.260 1,923,956 -0.24(-3.72%)
Nov 29, 2021 6.654 6.662 6.461 6.501 719,254 -0.02(-0.37%)
Nov 26, 2021 6.542 6.558 6.375 6.526 642,059 -0.18(-2.64%)
Nov 24, 2021 6.646 6.703 6.582 6.703 330,549 +0.07(+1.09%)
Nov 23, 2021 6.566 6.630 6.534 6.630 522,299 +0.11(+1.73%)
Nov 22, 2021 6.445 6.550 6.389 6.517 692,461 +0.08(+1.25%)
Nov 19, 2021 6.566 6.590 6.429 6.437 747,512 -0.19(-2.92%)
Nov 18, 2021 6.622 6.650 6.614 6.630 664,459 +0.00(+0.00%)
Nov 17, 2021 6.751 6.832 6.618 6.630 586,868 -0.16(-2.37%)
Nov 16, 2021 6.840 6.840 6.767 6.791 377,495 -0.02(-0.24%)
Nov 15, 2021 6.775 6.832 6.759 6.807 334,734 +0.02(+0.24%)
Nov 12, 2021 6.799 6.799 6.743 6.791 177,011 -0.01(-0.12%)
Nov 11, 2021 6.759 6.840 6.743 6.799 301,558 +0.04(+0.60%)
Nov 10, 2021 6.848 6.759 323,064 -0.09(-1.29%)
Nov 09, 2021 6.856 6.872 6.807 6.848 352,347 +0.01(+0.12%)
Nov 08, 2021 6.880 6.880 6.824 6.840 363,286 +0.04(+0.59%)
Nov 05, 2021 6.807 6.856 6.791 6.799 591,070 -0.01(-0.12%)
Nov 04, 2021 6.936 6.978 6.775 6.807 393,009 -0.10(-1.40%)
Nov 03, 2021 6.936 6.969 6.840 6.904 314,164 -0.04(-0.58%)
Nov 02, 2021 6.961 6.997 6.832 6.944 482,787 +0.02(+0.23%)
Nov 01, 2021 6.864 6.969 6.916 6.928 482,847 +0.09(+1.30%)
Oct 29, 2021 6.961 6.975 6.775 6.840 574,062 -0.08(-1.16%)
Oct 28, 2021 6.888 6.965 6.872 6.920 400,529 +0.04(+0.59%)
Oct 27, 2021 6.936 7.025 6.872 6.880 411,608 -0.12(-1.73%)
Oct 26, 2021 7.089 7.001 332,602 -0.06(-0.91%)
Oct 25, 2021 7.081 7.157 7.041 7.065 371,547 +0.00(+0.00%)
Oct 22, 2021 7.073 7.122 6.961 7.065 755,715 +0.01(+0.11%)
Oct 21, 2021 7.243 7.243 6.928 7.057 1,149,389 -0.19(-2.67%)
Oct 20, 2021 7.194 7.251 7.146 7.251 721,514 +0.07(+1.01%)
Oct 19, 2021 7.162 7.202 7.081 7.178 794,219 +0.03(+0.45%)
Oct 18, 2021 7.162 7.226 7.122 7.146 575,768 +0.03(+0.45%)
Oct 15, 2021 7.114 7.178 7.110 7.114 395,400 +0.04(+0.57%)
Oct 14, 2021 7.009 7.089 6.990 7.073 486,880 +0.10(+1.50%)
Oct 13, 2021 6.864 6.977 6.812 6.969 653,618 +0.13(+1.88%)
Oct 12, 2021 6.807 6.856 6.759 6.840 583,164 +0.07(+1.07%)
Oct 11, 2021 6.751 6.856 6.719 6.767 633,907 +0.09(+1.33%)
Oct 08, 2021 6.662 6.703 6.629 6.679 744,688 +0.09(+1.34%)
Oct 07, 2021 6.469 6.622 6.469 6.590 543,324 +0.12(+1.87%)
Oct 06, 2021 6.542 6.566 6.396 6.469 891,506 -0.09(-1.35%)
Oct 05, 2021 6.558 6.634 6.501 6.558 958,109 +0.03(+0.49%)
Oct 04, 2021 6.477 6.598 6.437 6.526 830,932 +0.12(+1.89%)
Oct 01, 2021 6.316 6.429 6.308 6.405 672,812 +0.10(+1.60%)
Sep 30, 2021 6.359 6.383 6.296 6.304 878,226 -0.03(-0.50%)
Sep 29, 2021 6.383 6.399 6.320 6.335 1,105,857 -0.02(-0.25%)
Sep 28, 2021 6.532 6.540 6.328 6.351 1,066,378 -0.13(-2.07%)
Sep 27, 2021 6.351 6.517 6.351 6.485 1,210,109 +0.19(+3.00%)
Sep 24, 2021 6.383 6.391 6.288 6.296 535,254 -0.09(-1.48%)
Sep 23, 2021 6.272 6.414 6.265 6.391 722,767 +0.15(+2.40%)
Sep 22, 2021 6.178 6.296 6.162 6.241 735,791 +0.11(+1.80%)
Sep 21, 2021 6.075 6.158 6.028 6.131 642,531 +0.09(+1.57%)
Sep 20, 2021 6.075 6.099 5.926 6.036 754,511 -0.16(-2.54%)
Sep 17, 2021 6.257 6.272 6.154 6.194 364,069 -0.05(-0.76%)
Sep 16, 2021 6.265 6.272 6.202 6.241 667,361 -0.02(-0.38%)
Sep 15, 2021 6.304 6.351 6.249 6.265 1,103,577 +0.02(+0.38%)
Sep 14, 2021 6.359 6.359 6.225 6.241 416,604 -0.05(-0.75%)
Sep 13, 2021 6.225 6.359 6.202 6.288 627,163 +0.07(+1.14%)
Sep 10, 2021 6.265 6.296 6.204 6.217 334,678 -0.03(-0.50%)
Sep 09, 2021 6.257 6.309 6.202 6.249 315,475 +0.02(+0.25%)
Sep 08, 2021 6.320 6.351 6.233 6.233 398,554 -0.08(-1.25%)
Sep 07, 2021 6.343 6.383 6.265 6.312 511,162 -0.04(-0.62%)
Sep 03, 2021 6.351 6.406 6.335 6.351 277,211 -0.02(-0.25%)
Sep 02, 2021 6.320 6.406 6.320 6.367 282,766 +0.08(+1.25%)
Sep 01, 2021 6.257 6.304 6.225 6.288 312,852 +0.04(+0.63%)
Aug 31, 2021 6.257 6.296 6.225 6.249 421,665 +0.01(+0.13%)
Aug 30, 2021 6.359 6.383 6.241 6.241 402,497 -0.09(-1.49%)
Aug 27, 2021 6.178 6.343 6.169 6.335 662,433 +0.20(+3.34%)
Aug 26, 2021 6.209 6.233 6.115 6.131 560,838 -0.09(-1.39%)
Aug 25, 2021 6.154 6.272 6.091 6.217 673,079 +0.09(+1.41%)
Aug 24, 2021 6.131 6.154 6.044 6.131 631,584 +0.10(+1.70%)
Aug 23, 2021 6.036 6.087 6.028 6.028 610,129 +0.10(+1.73%)
Aug 20, 2021 5.839 5.965 5.839 5.926 575,042 +0.04(+0.67%)
Aug 19, 2021 5.949 5.973 5.792 5.886 1,053,647 -0.12(-1.97%)
Aug 18, 2021 6.170 6.170 6.001 6.005 647,470 -0.13(-2.06%)
Aug 17, 2021 6.146 6.217 6.095 6.131 438,663 -0.04(-0.64%)
Aug 16, 2021 6.233 6.233 6.158 6.170 596,062 -0.08(-1.26%)
Aug 13, 2021 6.343 6.343 6.241 6.249 262,792 -0.02(-0.38%)
Aug 12, 2021 6.233 6.288 6.186 6.272 373,912 +0.02(+0.25%)
Aug 11, 2021 6.209 6.280 6.170 6.257 496,423 +0.06(+1.02%)
Aug 10, 2021 6.115 6.194 6.099 6.194 491,575 +0.13(+2.08%)
Aug 09, 2021 6.107 6.146 6.040 6.068 869,077 -0.12(-1.91%)
Aug 06, 2021 6.170 6.225 6.146 6.186 341,095 +0.04(+0.64%)
Aug 05, 2021 6.138 6.262 6.123 6.146 547,529 +0.03(+0.52%)
Aug 04, 2021 6.178 6.202 6.107 6.115 636,031 -0.10(-1.65%)
Aug 03, 2021 6.170 6.217 6.075 6.217 921,504 +0.02(+0.38%)
Aug 02, 2021 6.265 6.351 6.186 6.194 402,421 -0.09(-1.38%)
Jul 30, 2021 6.430 6.430 6.249 6.280 395,270 -0.12(-1.85%)
Jul 29, 2021 6.399 6.406 6.280 6.399 317,730 +0.07(+1.12%)
Jul 28, 2021 6.225 6.343 6.178 6.328 408,992 +0.12(+1.90%)
Jul 27, 2021 6.249 6.320 6.202 6.209 306,495 -0.12(-1.87%)
Jul 26, 2021 6.170 6.367 6.170 6.328 672,938 +0.14(+2.29%)
Jul 23, 2021 6.272 6.272 6.163 6.186 409,698 -0.05(-0.76%)
Jul 22, 2021 6.304 6.304 6.190 6.233 506,187 -0.02(-0.25%)
Jul 21, 2021 6.288 6.359 6.249 6.249 633,431 +0.06(+0.89%)
Jul 20, 2021 5.957 6.202 5.934 6.194 708,673 +0.21(+3.56%)
Jul 19, 2021 6.083 6.154 5.894 5.981 1,470,678 -0.27(-4.29%)
Jul 16, 2021 6.351 6.359 6.233 6.249 702,951 -0.07(-1.12%)
Jul 15, 2021 6.359 6.383 6.296 6.320 907,725 -0.08(-1.23%)
Jul 14, 2021 6.540 6.603 6.367 6.399 1,035,612 -0.13(-1.93%)
Jul 13, 2021 6.643 6.651 6.509 6.525 511,784 -0.07(-1.08%)
Jul 12, 2021 6.635 6.643 6.572 6.596 518,896 -0.05(-0.71%)
Jul 09, 2021 6.588 6.659 6.532 6.643 706,195 +0.14(+2.18%)
Jul 08, 2021 6.517 6.580 6.312 6.501 1,177,572 -0.13(-1.90%)
Jul 07, 2021 6.832 6.879 6.619 6.627 915,862 -0.24(-3.44%)
Jul 06, 2021 7.029 7.029 6.808 6.863 719,532 -0.15(-2.13%)
Jul 02, 2021 7.013 7.021 6.883 7.013 516,515 +0.05(+0.74%)
Jul 01, 2021 6.985 7.001 6.862 6.962 893,354 +0.09(+1.35%)
Jun 30, 2021 6.746 6.939 6.730 6.869 536,913 +0.13(+1.95%)
Jun 29, 2021 6.707 6.796 6.653 6.738 675,209 +0.11(+1.63%)
Jun 28, 2021 6.738 6.753 6.475 6.630 776,490 -0.07(-1.04%)
Jun 25, 2021 6.761 6.784 6.653 6.699 538,933 +0.03(+0.46%)
Jun 24, 2021 6.777 6.784 6.645 6.668 776,837 -0.09(-1.37%)
Jun 23, 2021 6.730 6.814 6.722 6.761 304,539 +0.04(+0.57%)
Jun 22, 2021 6.877 6.877 6.676 6.722 516,564 -0.09(-1.36%)
Jun 21, 2021 6.614 6.838 6.614 6.815 394,547 +0.22(+3.40%)
Jun 18, 2021 6.730 6.800 6.568 6.591 832,845 -0.25(-3.62%)
Jun 17, 2021 7.186 7.186 6.807 6.838 1,130,784 -0.32(-4.43%)
Jun 16, 2021 7.055 7.178 7.032 7.155 650,016 +0.12(+1.65%)
Jun 15, 2021 7.101 7.132 7.008 7.039 731,645 -0.02(-0.33%)
Jun 14, 2021 6.977 7.074 6.977 7.062 1,151,588 +0.08(+1.22%)
Jun 11, 2021 7.008 7.032 6.947 6.977 555,483 -0.01(-0.11%)
Jun 10, 2021 6.923 6.985 6.854 6.985 670,154 +0.15(+2.15%)
Jun 09, 2021 6.823 6.862 6.730 6.838 651,676 +0.01(+0.11%)
Jun 08, 2021 6.699 6.831 6.653 6.831 941,143 +0.15(+2.31%)
Jun 07, 2021 6.568 6.692 6.568 6.676 696,577 +0.15(+2.25%)
Jun 04, 2021 6.537 6.572 6.467 6.529 660,585 +0.07(+1.08%)
Jun 03, 2021 6.475 6.494 6.429 6.460 640,815 -0.02(-0.36%)
Jun 02, 2021 6.491 6.529 6.398 6.483 823,150 +0.06(+0.96%)
Jun 01, 2021 6.429 6.522 6.390 6.421 853,311 +0.06(+0.97%)
May 28, 2021 6.483 6.498 6.328 6.359 511,069 -0.08(-1.32%)
May 27, 2021 6.591 6.599 6.444 6.444 799,798 -0.20(-3.02%)
May 26, 2021 6.251 6.699 6.243 6.645 1,473,440 +0.39(+6.30%)
May 25, 2021 6.336 6.336 6.236 6.251 353,798 -0.07(-1.10%)
May 24, 2021 6.313 6.349 6.282 6.321 372,170 +0.03(+0.49%)
May 21, 2021 6.336 6.359 6.290 6.290 224,586 +0.00(+0.00%)
May 20, 2021 6.205 6.290 6.197 6.290 222,907 +0.08(+1.37%)
May 19, 2021 6.174 6.236 6.120 6.205 479,326 -0.07(-1.11%)
May 18, 2021 6.297 6.321 6.236 6.274 508,032 -0.02(-0.37%)
May 17, 2021 6.189 6.328 6.151 6.297 558,818 +0.13(+2.13%)
May 14, 2021 6.104 6.174 6.081 6.166 404,255 +0.15(+2.44%)
May 13, 2021 5.934 6.050 5.903 6.019 575,555 +0.08(+1.30%)
May 12, 2021 6.012 6.160 5.934 5.942 582,609 -0.05(-0.90%)
May 11, 2021 5.957 6.042 5.888 5.996 972,263 -0.10(-1.65%)
May 10, 2021 6.166 6.205 6.089 6.097 882,093 -0.03(-0.50%)
May 07, 2021 6.073 6.154 6.012 6.127 849,124 +0.05(+0.89%)
May 06, 2021 5.965 6.081 5.896 6.073 822,754 +0.13(+2.21%)
May 05, 2021 5.942 6.027 5.842 5.942 1,065,108 +0.10(+1.72%)
May 04, 2021 5.795 5.865 5.774 5.842 592,295 +0.04(+0.67%)
May 03, 2021 5.733 5.818 5.733 5.803 475,114 +0.08(+1.35%)
Apr 30, 2021 5.795 5.872 5.718 5.726 544,589 -0.12(-2.11%)
Apr 29, 2021 5.849 5.857 5.772 5.849 540,543 +0.07(+1.20%)
Apr 28, 2021 5.710 5.804 5.695 5.780 529,641 +0.07(+1.22%)
Apr 27, 2021 5.733 5.741 5.672 5.710 402,350 +0.00(+0.00%)
Apr 26, 2021 5.672 5.726 5.672 5.710 368,251 +0.04(+0.68%)
Apr 23, 2021 5.563 5.672 5.563 5.672 440,408 +0.09(+1.66%)
Apr 22, 2021 5.641 5.656 5.563 5.579 404,604 -0.02(-0.41%)
Apr 21, 2021 5.532 5.610 5.517 5.602 362,582 +0.08(+1.40%)
Apr 20, 2021 5.563 5.583 5.486 5.525 573,172 -0.05(-0.83%)
Apr 19, 2021 5.625 5.679 5.563 5.571 700,224 -0.04(-0.69%)
Apr 16, 2021 5.718 5.718 5.610 5.610 584,061 -0.08(-1.36%)
Apr 15, 2021 5.687 5.733 5.610 5.687 855,941 +0.07(+1.24%)
Apr 14, 2021 5.633 5.672 5.590 5.617 601,789 +0.02(+0.41%)
Apr 13, 2021 5.556 5.625 5.540 5.594 675,580 +0.02(+0.28%)
Apr 12, 2021 5.587 5.641 5.560 5.579 910,563 -0.01(-0.14%)
Apr 09, 2021 5.587 5.625 5.540 5.587 515,470 +0.01(+0.14%)
Apr 08, 2021 5.525 5.587 5.478 5.579 645,775 +0.03(+0.56%)
Apr 07, 2021 5.571 5.610 5.525 5.548 792,855 -0.03(-0.55%)
Apr 06, 2021 5.540 5.641 5.525 5.579 823,601 +0.04(+0.70%)
Apr 05, 2021 5.718 5.726 5.440 5.540 1,523,676 -0.17(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.